iShares MSCI Canada UCITS ETF USD (Acc) (IE00B52SF786)
276.40
-1.10
(-0.40%)
USD |
GER |
Aug 27, 16:00
IE00B52SF786 Price : 276.40 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 276.60 | 277.30 | 276.00 | 276.40 | 1660.00 |
| Aug 26, 2026 | 277.85 | 278.80 | 277.35 | 277.50 | 734.00 |
| Aug 25, 2026 | 276.95 | 278.05 | 276.00 | 278.00 | 1875.00 |
| Aug 24, 2026 | 276.30 | 276.95 | 275.35 | 275.85 | 1953.00 |
| Aug 21, 2026 | 275.55 | 277.85 | 275.50 | 276.40 | 1191.00 |
| Aug 20, 2026 | 274.80 | 274.95 | 273.20 | 274.55 | 2358.00 |
| Aug 19, 2026 | 276.20 | 277.10 | 275.65 | 275.65 | 739.00 |
| Aug 18, 2026 | 278.15 | 278.30 | 275.80 | 276.10 | 846.00 |
| Aug 17, 2026 | 279.15 | 279.50 | 278.20 | 279.05 | 1806.00 |
| Aug 14, 2026 | 278.85 | 279.60 | 278.20 | 278.30 | 567.00 |
| Aug 13, 2026 | 277.90 | 278.65 | 277.60 | 277.75 | 5090.00 |
| Aug 12, 2026 | 276.65 | 277.60 | 276.10 | 277.60 | 2255.00 |
| Aug 11, 2026 | 276.00 | 277.50 | 275.95 | 277.00 | 537.00 |
| Aug 10, 2026 | 275.50 | 276.35 | 274.50 | 276.35 | 4423.00 |
| Aug 07, 2026 | 273.95 | 275.00 | 273.75 | 274.40 | 2656.00 |
| Aug 06, 2026 | 273.80 | 274.20 | 272.20 | 272.65 | 3090.00 |
| Aug 05, 2026 | 271.10 | 274.25 | 270.40 | 273.25 | 2961.00 |
| Aug 04, 2026 | 269.35 | 270.35 | 268.50 | 268.90 | 4360.00 |
| Aug 03, 2026 | 267.75 | 268.70 | 266.95 | 268.50 | 4824.00 |
| Jul 31, 2026 | 269.10 | 270.00 | 267.40 | 268.30 | 2139.00 |
| Jul 30, 2026 | 269.60 | 269.70 | 267.55 | 267.70 | 2828.00 |
| Jul 29, 2026 | 273.40 | 273.75 | 270.05 | 270.50 | 1855.00 |
| Jul 28, 2026 | 271.15 | 272.60 | 270.20 | 272.60 | 3225.00 |
| Jul 27, 2026 | 270.50 | 271.05 | 269.30 | 269.45 | 2700.00 |
| Jul 24, 2026 | 268.20 | 269.85 | 268.20 | 269.85 | 1557.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median